日東工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,790 | 1,802 | 1,779 | 1,801 | -3 | -0.2% | 50,900 |
| 2017/07/21 | 1,800 | 1,813 | 1,795 | 1,804 | -15 | -0.8% | 44,800 |
| 2017/07/20 | 1,816 | 1,825 | 1,802 | 1,819 | +3 | +0.2% | 37,900 |
| 2017/07/19 | 1,800 | 1,820 | 1,794 | 1,816 | +16 | +0.9% | 74,800 |
| 2017/07/18 | 1,775 | 1,802 | 1,767 | 1,800 | +16 | +0.9% | 70,600 |
| 2017/07/14 | 1,777 | 1,794 | 1,770 | 1,784 | -2 | -0.1% | 107,400 |
| 2017/07/13 | 1,790 | 1,790 | 1,767 | 1,786 | +5 | +0.3% | 35,300 |
| 2017/07/12 | 1,777 | 1,798 | 1,771 | 1,781 | -5 | -0.3% | 56,400 |
| 2017/07/11 | 1,773 | 1,789 | 1,773 | 1,786 | +10 | +0.6% | 31,400 |
| 2017/07/10 | 1,766 | 1,798 | 1,762 | 1,776 | +25 | +1.4% | 82,500 |
| 2017/07/07 | 1,733 | 1,757 | 1,731 | 1,751 | -5 | -0.3% | 48,200 |
| 2017/07/06 | 1,744 | 1,762 | 1,738 | 1,756 | -1 | -0.1% | 65,500 |
| 2017/07/05 | 1,725 | 1,773 | 1,725 | 1,757 | +19 | +1.1% | 83,700 |
| 2017/07/04 | 1,803 | 1,803 | 1,732 | 1,738 | -48 | -2.7% | 53,600 |
| 2017/07/03 | 1,776 | 1,807 | 1,772 | 1,786 | +13 | +0.7% | 56,000 |
| 2017/06/30 | 1,775 | 1,780 | 1,750 | 1,773 | -2 | -0.1% | 126,700 |
| 2017/06/29 | 1,778 | 1,793 | 1,756 | 1,775 | ±0 | ±0% | 106,200 |
| 2017/06/28 | 1,778 | 1,779 | 1,767 | 1,775 | -3 | -0.2% | 75,000 |
| 2017/06/27 | 1,768 | 1,784 | 1,768 | 1,778 | +4 | +0.2% | 50,800 |
| 2017/06/26 | 1,782 | 1,789 | 1,767 | 1,774 | -8 | -0.4% | 48,500 |
| 2017/06/23 | 1,771 | 1,794 | 1,766 | 1,782 | +10 | +0.6% | 48,600 |
| 2017/06/22 | 1,771 | 1,777 | 1,764 | 1,772 | -1 | -0.1% | 58,800 |
| 2017/06/21 | 1,775 | 1,781 | 1,766 | 1,773 | -16 | -0.9% | 55,300 |
| 2017/06/20 | 1,766 | 1,801 | 1,766 | 1,789 | +23 | +1.3% | 70,600 |
| 2017/06/19 | 1,735 | 1,773 | 1,729 | 1,766 | +34 | +2% | 82,900 |
| 2017/06/16 | 1,764 | 1,773 | 1,729 | 1,732 | -26 | -1.5% | 161,200 |
| 2017/06/15 | 1,766 | 1,776 | 1,754 | 1,758 | -14 | -0.8% | 54,500 |
| 2017/06/14 | 1,801 | 1,802 | 1,772 | 1,772 | -23 | -1.3% | 63,900 |
| 2017/06/13 | 1,800 | 1,811 | 1,792 | 1,795 | -9 | -0.5% | 33,300 |
| 2017/06/12 | 1,810 | 1,816 | 1,796 | 1,804 | -6 | -0.3% | 49,500 |
| 2017/06/09 | 1,803 | 1,824 | 1,794 | 1,810 | +1 | +0.1% | 81,900 |
| 2017/06/08 | 1,800 | 1,820 | 1,787 | 1,809 | +10 | +0.6% | 85,700 |
| 2017/06/07 | 1,781 | 1,808 | 1,781 | 1,799 | +13 | +0.7% | 49,600 |
| 2017/06/06 | 1,828 | 1,828 | 1,785 | 1,786 | -51 | -2.8% | 67,100 |
| 2017/06/05 | 1,818 | 1,847 | 1,815 | 1,837 | +16 | +0.9% | 73,900 |
| 2017/06/02 | 1,830 | 1,856 | 1,814 | 1,821 | +7 | +0.4% | 160,500 |
| 2017/06/01 | 1,803 | 1,822 | 1,803 | 1,814 | +17 | +0.9% | 77,300 |
| 2017/05/31 | 1,790 | 1,809 | 1,784 | 1,797 | -12 | -0.7% | 94,200 |
| 2017/05/30 | 1,784 | 1,815 | 1,783 | 1,809 | +27 | +1.5% | 59,800 |
| 2017/05/29 | 1,801 | 1,812 | 1,779 | 1,782 | -30 | -1.7% | 114,500 |
| 2017/05/26 | 1,837 | 1,844 | 1,810 | 1,812 | -32 | -1.7% | 48,000 |
| 2017/05/25 | 1,832 | 1,857 | 1,828 | 1,844 | -7 | -0.4% | 65,500 |
| 2017/05/24 | 1,849 | 1,862 | 1,838 | 1,851 | +25 | +1.4% | 73,500 |
| 2017/05/23 | 1,841 | 1,859 | 1,819 | 1,826 | -3 | -0.2% | 101,200 |
| 2017/05/22 | 1,827 | 1,837 | 1,814 | 1,829 | +6 | +0.3% | 55,600 |
| 2017/05/19 | 1,804 | 1,830 | 1,776 | 1,823 | +14 | +0.8% | 97,400 |
| 2017/05/18 | 1,801 | 1,822 | 1,797 | 1,809 | -19 | -1% | 99,600 |
| 2017/05/17 | 1,784 | 1,833 | 1,781 | 1,828 | +34 | +1.9% | 179,200 |
| 2017/05/16 | 1,705 | 1,803 | 1,704 | 1,794 | +99 | +5.8% | 255,600 |
| 2017/05/15 | 1,678 | 1,708 | 1,661 | 1,695 | -23 | -1.3% | 53,500 |
1901～
1950
件表示中 / 3694件
類似銘柄と比較する
現在ご覧いただいている「日東工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日東工 | 295,800円 | +10.8% | -4.5% | 4.46% | 11.22倍 | 1.03倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 山洋電 | 972,000円 | +9.5% | +49.3% | 2.16% | 13.64倍 | 1.02倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| ＰＨＣＨＤ | 95,400円 | +1.7% | - | 4.40% | 11.69倍 | 0.94倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 図 研 | 522,000円 | +6.6% | +8.5% | 1.92% | 28.27倍 | 2.79倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| フェローテック | 245,700円 | +19.1% | -2.0% | 5.70% | 7.19倍 | 0.48倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
